IRCTC
INDIAN RAIL TOUR CORP LTD
Historical option data for IRCTC
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 1026.20 | 7.65 | 1.80 | - | 5,39,875 | 1,22,500 | 3,28,125 | |||
| 4 Jul | 1006.05 | 5.85 | - | 2,11,750 | 68,250 | 2,05,625 | ||||
| 3 Jul | 1004.25 | 6.05 | - | 79,625 | 10,500 | 1,37,375 | ||||
| 2 Jul | 1006.60 | 6.75 | - | 1,58,375 | 12,250 | 1,28,625 | ||||
| 1 Jul | 992.85 | 5.6 | - | 96,250 | -3,500 | 1,16,375 | ||||
| 28 Jun | 989.25 | 6.9 | - | 1,72,375 | 42,000 | 1,19,875 | ||||
| 27 Jun | 991.25 | 8.15 | - | 61,250 | 6,125 | 77,875 | ||||
| 26 Jun | 990.45 | 8.8 | - | 65,625 | 15,750 | 71,750 | ||||
| 25 Jun | 995.10 | 10.7 | - | 63,875 | 31,500 | 56,000 | ||||
| 24 Jun | 1010.25 | 14.65 | - | 31,500 | -11,375 | 25,375 | ||||
| 21 Jun | 1012.30 | 18.15 | - | 42,875 | 33,250 | 36,750 | ||||
| 20 Jun | 1015.60 | 15.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1014.65 | 15.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 1032.40 | 15.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1018.20 | 15.05 | - | 875 | 0 | 3,500 | ||||
| 13 Jun | 1017.55 | 15.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1026.95 | 15.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1020.05 | 15.00 | - | 0 | 2,625 | 0 | ||||
| 10 Jun | 977.90 | 15.00 | - | 2,625 | 875 | 1,750 | ||||
| 7 Jun | 977.75 | 8.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 918.90 | 46.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 912.05 | 46.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1054.25 | 46.85 | - | 0 | 0 | 0 | ||||
| 31 May | 1020.35 | 46.85 | - | 0 | 0 | 0 | ||||
| 30 May | 1025.35 | 46.85 | - | 0 | 0 | 0 | ||||
| 29 May | 1042.90 | 46.85 | - | 0 | 0 | 0 | ||||
| 28 May | 1083.10 | 46.85 | - | 0 | 0 | 0 | ||||
| 27 May | 1101.25 | 46.85 | - | 0 | 0 | 0 | ||||
| 24 May | 1109.05 | 46.85 | - | 0 | 0 | 0 | ||||
For INDIAN RAIL TOUR CORP LTD - strike price 1140 expiring on 25JUL2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 7.65, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 328125
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 205625
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 137375
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 128625
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 116375
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 119875
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 77875
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 71750
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 56000
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -11375 which decreased total open position to 25375
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 36750
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3500
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 0
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1750
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May IRCTC was trading at 1109.05. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1026.20 | 138.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 1006.05 | 138.45 | - | 0 | 0 | 0 | |
| 3 Jul | 1004.25 | 138.45 | - | 0 | 0 | 0 | |
| 2 Jul | 1006.60 | 138.45 | - | 0 | 0 | 0 | |
| 1 Jul | 992.85 | 138.45 | - | 0 | 0 | 0 | |
| 28 Jun | 989.25 | 138.45 | - | 0 | 0 | 0 | |
| 27 Jun | 991.25 | 138.45 | - | 0 | 0 | 0 | |
| 26 Jun | 990.45 | 138.45 | - | 0 | 0 | 0 | |
| 25 Jun | 995.10 | 138.45 | - | 0 | 0 | 0 | |
| 24 Jun | 1010.25 | 138.45 | - | 0 | 0 | 0 | |
| 21 Jun | 1012.30 | 138.45 | - | 0 | 0 | 0 | |
| 20 Jun | 1015.60 | 138.45 | - | 0 | 0 | 0 | |
| 19 Jun | 1014.65 | 138.45 | - | 0 | 0 | 0 | |
| 18 Jun | 1032.40 | 138.45 | - | 0 | 0 | 0 | |
| 14 Jun | 1018.20 | 138.45 | - | 0 | 0 | 0 | |
| 13 Jun | 1017.55 | 138.45 | - | 0 | 0 | 0 | |
| 12 Jun | 1026.95 | 138.45 | - | 0 | 0 | 0 | |
| 11 Jun | 1020.05 | 138.45 | - | 0 | 0 | 0 | |
| 10 Jun | 977.90 | 138.45 | - | 0 | 0 | 0 | |
| 7 Jun | 977.75 | 138.45 | - | 0 | 0 | 0 | |
| 5 Jun | 918.90 | 138.45 | - | 0 | 0 | 0 | |
| 4 Jun | 912.05 | 138.45 | - | 0 | 0 | 0 | |
| 3 Jun | 1054.25 | 138.45 | - | 0 | 0 | 0 | |
| 31 May | 1020.35 | 138.45 | - | 0 | 0 | 0 | |
| 30 May | 1025.35 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 1042.90 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 1083.10 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 1101.25 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 1109.05 | 0.00 | - | 0 | 0 | 0 | |
For INDIAN RAIL TOUR CORP LTD - strike price 1140 expiring on 25JUL2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 5 Jul IRCTC was trading at 1026.20. The strike last trading price was 138.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul IRCTC was trading at 1006.05. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul IRCTC was trading at 1004.25. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul IRCTC was trading at 1006.60. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul IRCTC was trading at 992.85. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun IRCTC was trading at 989.25. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun IRCTC was trading at 991.25. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun IRCTC was trading at 990.45. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun IRCTC was trading at 995.10. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun IRCTC was trading at 1010.25. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun IRCTC was trading at 1012.30. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun IRCTC was trading at 1015.60. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun IRCTC was trading at 1014.65. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun IRCTC was trading at 1032.40. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun IRCTC was trading at 1018.20. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IRCTC was trading at 1017.55. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IRCTC was trading at 1026.95. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IRCTC was trading at 1020.05. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun IRCTC was trading at 977.90. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IRCTC was trading at 977.75. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IRCTC was trading at 918.90. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IRCTC was trading at 912.05. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun IRCTC was trading at 1054.25. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May IRCTC was trading at 1020.35. The strike last trading price was 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May IRCTC was trading at 1025.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May IRCTC was trading at 1042.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May IRCTC was trading at 1083.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May IRCTC was trading at 1101.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May IRCTC was trading at 1109.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0